Options Chain for PENN ENTERTAINMENT INC COM (PENN) - $17.05 as of 6/20/2025 9:18:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.40 | 10.00 | 9.90 | 0.00 | 0.00% | 0 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 9.00 | 7.95 | 8.65 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 10.00 | 6.70 | 7.90 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 10.50 | 6.35 | 7.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 11.00 | 5.95 | 6.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 11.50 | 5.45 | 6.10 | % | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 12.00 | 5.00 | 5.75 | % | 0 | 0 | 1.33 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 12.50 | 4.50 | 4.95 | 4.57 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.97 | 0.02 | 0.00 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 13.00 | 2.49 | 4.50 | 3.58 | 0.00 | 0.00% | 0 | 200 | 0.60 | 0.94 | 0.04 | -0.01 | 6/9/2025 | 6/20/2025 3:59:56 PM EST |
| 13.50 | 1.95 | 4.60 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.92 | 0.05 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 14.00 | 1.73 | 3.90 | % | 0 | 0 | 0.65 | 0.88 | 0.06 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 14.50 | 1.34 | 3.20 | % | 0 | 0 | 0.48 | 0.85 | 0.08 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 15.00 | 0.93 | 2.61 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.80 | 0.09 | -0.01 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 15.50 | 1.14 | 2.80 | 1.68 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.75 | 0.11 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 16.00 | 1.61 | 1.78 | 1.85 | +0.31 | +20.13% | 4 | 4 | 0.51 | 0.69 | 0.12 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 16.50 | 0.50 | 2.36 | 1.40 | +0.32 | +29.63% | 3 | 10 | 0.52 | 0.62 | 0.14 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 17.00 | 0.93 | 2.45 | 1.03 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.55 | 0.15 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 17.50 | 0.44 | 1.51 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.47 | 0.16 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 18.00 | 0.42 | 1.54 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.39 | 0.16 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 18.50 | 0.10 | 1.59 | % | 0 | 0 | 0.65 | 0.31 | 0.15 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 19.00 | 0.26 | 1.29 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.24 | 0.14 | -0.01 | 6/9/2025 | 6/20/2025 3:59:56 PM EST |
| 19.50 | 0.21 | 1.70 | 0.22 | -0.07 | -24.14% | 15 | 55 | 0.97 | 0.18 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 20.00 | 0.08 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.13 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.39 | % | 0 | 0 | 0.49 | 0.09 | 0.08 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.81 | % | 0 | 0 | 0.51 | 0.07 | 0.06 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.04 | 0.04 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.14 | % | 0 | 0 | 1.11 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.13 | % | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.14 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 10.50 | 0.00 | 2.16 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 2.16 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 11.50 | 0.00 | 2.17 | % | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 1.55 | % | 0 | 0 | 1.60 | -0.02 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 2.19 | % | 0 | 0 | 1.33 | -0.03 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 13.00 | 0.01 | 1.90 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.99 | -0.06 | 0.04 | -0.01 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 1.87 | 0.79 | 0.00 | 0.00% | 0 | 8 | 0.66 | -0.08 | 0.05 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 14.00 | 0.13 | 0.46 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.12 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.36 | % | 0 | 0 | 0.54 | -0.15 | 0.08 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 15.00 | 0.27 | 0.39 | 0.32 | +0.02 | +6.67% | 3 | 3,004 | 0.54 | -0.20 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 15.50 | 0.10 | 1.21 | 0.57 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.25 | 0.11 | -0.01 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 16.00 | 0.47 | 1.23 | 0.54 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.31 | 0.12 | -0.02 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 16.50 | 0.68 | 2.44 | 1.23 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.38 | 0.14 | -0.02 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 17.00 | 0.89 | 1.01 | 0.83 | -0.12 | -12.64% | 4 | 6 | 0.48 | -0.45 | 0.15 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 17.50 | 0.93 | 1.98 | % | 0 | 0 | 0.60 | -0.53 | 0.16 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 18.00 | 0.90 | 2.00 | % | 0 | 0 | 0.44 | -0.61 | 0.16 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 18.50 | 1.27 | 2.09 | 2.78 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.69 | 0.15 | -0.01 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 19.00 | 1.23 | 2.58 | % | 0 | 0 | 0.36 | -0.76 | 0.14 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 19.50 | 0.76 | 2.94 | % | 0 | 0 | 0.33 | -0.82 | 0.12 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 20.00 | 1.23 | 3.35 | % | 0 | 0 | 0.54 | -0.87 | 0.10 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 20.50 | 1.74 | 3.65 | % | 0 | 0 | 0.55 | -0.91 | 0.08 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 21.00 | 2.14 | 4.50 | % | 0 | 0 | 0.60 | -0.93 | 0.06 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 22.00 | 4.60 | 5.35 | % | 0 | 0 | 0.64 | -0.96 | 0.04 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 23.00 | 5.65 | 7.75 | % | 0 | 0 | 0.72 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 24.00 | 6.80 | 7.15 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 7.35 | 8.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 30.00 | 12.75 | 13.45 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |